Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
1.0866 |
344,665.4318 |
1.0953 |
1.0319 |
1.1121 |
1.0372 |
| 2023-01-23 |
1.0906 |
433,574.5516 |
1.0842 |
1.0613 |
1.1181 |
1.1054 |
| 2023-01-22 |
1.0805 |
290,122.5805 |
1.0285 |
1.0229 |
1.1294 |
1.0736 |
| 2023-01-21 |
1.0469 |
286,238.3123 |
1.0476 |
1.0193 |
1.0627 |
1.0322 |
| 2023-01-20 |
0.9916 |
152,596.7849 |
0.9797 |
0.9675 |
1.0431 |
1.0394 |
| 2023-01-19 |
0.9694 |
240,324.0914 |
0.9574 |
0.9544 |
0.9811 |
0.9761 |
| 2023-01-18 |
0.9904 |
672,043.4725 |
1.0214 |
0.9305 |
1.0436 |
0.9618 |
| 2023-01-17 |
1.0359 |
345,380.2124 |
1.0347 |
1.0218 |
1.0511 |
1.0309 |
| 2023-01-16 |
1.0419 |
316,882.8651 |
1.0628 |
1.0056 |
1.0793 |
1.0375 |
| 2023-01-15 |
1.0620 |
557,475.2905 |
1.0534 |
1.0291 |
1.0943 |
1.0623 |
| 2023-01-14 |
1.0456 |
705,162.8296 |
1.0109 |
1.0067 |
1.0845 |
1.0420 |
| 2023-01-13 |
0.9839 |
259,620.5606 |
0.9907 |
0.9667 |
1.0165 |
1.0165 |
| 2023-01-12 |
0.9746 |
522,983.2123 |
0.9786 |
0.9236 |
0.9993 |
0.9931 |
| 2023-01-11 |
0.9513 |
279,780.4278 |
0.9475 |
0.9323 |
0.9932 |
0.9692 |
| 2023-01-10 |
0.9431 |
305,667.8239 |
0.9355 |
0.9247 |
0.9557 |
0.9464 |
| 2023-01-09 |
0.9329 |
365,081.1344 |
0.9114 |
0.9095 |
0.9489 |
0.9381 |
| 2023-01-08 |
0.8884 |
151,471.4829 |
0.8898 |
0.8809 |
0.8982 |
0.8977 |
| 2023-01-07 |
0.8944 |
124,015.5176 |
0.8945 |
0.8827 |
0.9008 |
0.8827 |
| 2023-01-06 |
0.8828 |
204,559.0502 |
0.8930 |
0.8712 |
0.8991 |
0.8964 |
| 2023-01-05 |
0.8986 |
151,713.4790 |
0.9085 |
0.8865 |
0.9109 |
0.8892 |
| 2023-01-04 |
0.8986 |
256,585.9476 |
0.8805 |
0.8776 |
0.9155 |
0.9065 |
| 2023-01-03 |
0.8777 |
225,291.7116 |
0.8816 |
0.8699 |
0.8874 |
0.8772 |
| 2023-01-02 |
0.8825 |
242,343.2302 |
0.8798 |
0.8673 |
0.8985 |
0.8890 |
| 2023-01-01 |
0.8654 |
48,670.1466 |
0.8616 |
0.8567 |
0.8837 |
0.8804 |
| 2022-12-31 |
0.8642 |
116,401.0558 |
0.8646 |
0.8587 |
0.8716 |
0.8622 |
| 2022-12-30 |
0.8574 |
255,532.1005 |
0.8650 |
0.8447 |
0.8683 |
0.8612 |
| 2022-12-29 |
0.8655 |
698,989.1944 |
0.8713 |
0.8496 |
0.8766 |
0.8532 |
| 2022-12-28 |
0.8820 |
605,419.2892 |
0.8967 |
0.8692 |
0.8979 |
0.8760 |
| 2022-12-27 |
0.8904 |
477,076.8473 |
0.8896 |
0.8807 |
0.9046 |
0.8893 |
| 2022-12-26 |
0.8785 |
230,155.2924 |
0.8777 |
0.8707 |
0.8840 |
0.8794 |
| 2022-12-25 |
0.8703 |
179,167.2323 |
0.8808 |
0.8580 |
0.8827 |
0.8765 |
| 2022-12-24 |
0.8850 |
211,530.3520 |
0.8854 |
0.8771 |
0.8919 |
0.8804 |
| 2022-12-23 |
0.8869 |
252,077.1965 |
0.8881 |
0.8806 |
0.8937 |
0.8876 |
| 2022-12-22 |
0.8807 |
329,137.7503 |
0.8890 |
0.8591 |
0.8922 |
0.8860 |
| 2022-12-21 |
0.8854 |
453,539.8876 |
0.8900 |
0.8720 |
0.8995 |
0.8858 |
| 2022-12-20 |
0.8740 |
534,619.0745 |
0.8481 |
0.8440 |
0.8956 |
0.8898 |
| 2022-12-19 |
0.8760 |
845,466.9520 |
0.8832 |
0.8301 |
0.8955 |
0.8421 |
| 2022-12-18 |
0.8875 |
186,904.3631 |
0.8925 |
0.8789 |
0.8975 |
0.8893 |
| 2022-12-17 |
0.8802 |
348,972.0410 |
0.8719 |
0.8586 |
0.8887 |
0.8816 |
| 2022-12-16 |
0.9315 |
472,082.7725 |
0.9552 |
0.9149 |
0.9630 |
0.9236 |
| 2022-12-15 |
0.9670 |
680,867.2721 |
0.9778 |
0.9457 |
0.9814 |
0.9495 |
| 2022-12-14 |
0.9922 |
441,202.4532 |
1.0011 |
0.9672 |
1.0094 |
0.9776 |
| 2022-12-13 |
0.9792 |
408,654.4072 |
0.9818 |
0.9496 |
1.0172 |
0.9976 |
| 2022-12-12 |
0.9791 |
547,453.2732 |
1.0033 |
0.9600 |
1.0044 |
0.9816 |
| 2022-12-11 |
1.0371 |
254,615.3319 |
1.0340 |
1.0267 |
1.0520 |
1.0288 |
| 2022-12-10 |
1.0380 |
413,557.4399 |
1.0331 |
1.0243 |
1.0546 |
1.0312 |
| 2022-12-09 |
1.0364 |
1,209,175.4959 |
0.9946 |
0.9943 |
1.0652 |
1.0305 |
| 2022-12-08 |
0.9849 |
612,130.7028 |
0.9904 |
0.9701 |
1.0043 |
0.9968 |
| 2022-12-07 |
0.9762 |
1,297,982.8682 |
0.9589 |
0.9189 |
1.0167 |
0.9935 |
| 2022-12-06 |
0.9458 |
731,621.4167 |
0.9317 |
0.9266 |
0.9749 |
0.9593 |